ATS Corporation (TSX:ATS)
Canada
· Delayed Price · Currency is CAD 37.71
+1.09 (2.98%)
At close: Dec 5, 2025
ATS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.81 | 37.74 | 36.55 | 37.71 | 37.71 | 2.98% | 174,519 |
| Dec 4, 2025 | 35.97 | 37.16 | 35.97 | 36.62 | 36.62 | 2.40% | 139,777 |
| Dec 3, 2025 | 35.23 | 35.77 | 35.09 | 35.76 | 35.76 | 1.42% | 118,258 |
| Dec 2, 2025 | 35.72 | 35.72 | 34.79 | 35.26 | 35.26 | -0.34% | 123,193 |
| Dec 1, 2025 | 35.67 | 36.15 | 35.13 | 35.38 | 35.38 | -1.53% | 117,818 |
| Nov 28, 2025 | 35.51 | 35.99 | 35.50 | 35.93 | 35.93 | 1.18% | 118,010 |
| Nov 27, 2025 | 36.17 | 36.17 | 35.46 | 35.51 | 35.51 | -1.25% | 74,924 |
| Nov 26, 2025 | 35.19 | 36.15 | 35.19 | 35.96 | 35.96 | 1.90% | 186,726 |
| Nov 25, 2025 | 34.62 | 35.38 | 34.59 | 35.29 | 35.29 | 2.86% | 203,477 |
| Nov 24, 2025 | 34.16 | 34.36 | 33.72 | 34.31 | 34.31 | 0.47% | 231,981 |
| Nov 21, 2025 | 34.18 | 34.52 | 34.09 | 34.15 | 34.15 | - | 94,645 |
| Nov 20, 2025 | 35.03 | 35.86 | 34.11 | 34.15 | 34.15 | -1.95% | 152,809 |
| Nov 19, 2025 | 34.85 | 35.18 | 34.73 | 34.83 | 34.83 | 0.09% | 129,743 |
| Nov 18, 2025 | 35.06 | 35.40 | 34.36 | 34.80 | 34.80 | -1.75% | 197,849 |
| Nov 17, 2025 | 36.33 | 36.33 | 35.35 | 35.42 | 35.42 | -2.24% | 181,915 |
| Nov 14, 2025 | 37.08 | 37.75 | 36.20 | 36.23 | 36.23 | -3.77% | 153,023 |
| Nov 13, 2025 | 37.87 | 38.06 | 37.51 | 37.65 | 37.65 | -0.92% | 141,153 |
| Nov 12, 2025 | 38.71 | 39.00 | 37.79 | 38.00 | 38.00 | -1.09% | 155,489 |
| Nov 11, 2025 | 38.50 | 39.03 | 38.28 | 38.42 | 38.42 | -0.10% | 156,889 |
| Nov 10, 2025 | 38.14 | 38.71 | 38.14 | 38.46 | 38.46 | 2.02% | 125,519 |
| Nov 7, 2025 | 39.46 | 39.46 | 36.71 | 37.70 | 37.70 | -5.37% | 244,760 |
| Nov 6, 2025 | 41.99 | 42.25 | 39.72 | 39.84 | 39.84 | -4.44% | 400,992 |
| Nov 5, 2025 | 37.04 | 41.87 | 37.04 | 41.69 | 41.69 | 10.47% | 471,637 |
| Nov 4, 2025 | 37.49 | 38.02 | 37.04 | 37.74 | 37.74 | -0.50% | 172,734 |
| Nov 3, 2025 | 38.42 | 38.42 | 37.23 | 37.93 | 37.93 | -1.68% | 122,787 |
| Oct 31, 2025 | 37.30 | 38.89 | 37.01 | 38.58 | 38.58 | 3.46% | 192,281 |
| Oct 30, 2025 | 37.82 | 38.19 | 37.28 | 37.29 | 37.29 | -2.07% | 172,427 |
| Oct 29, 2025 | 37.93 | 38.60 | 37.57 | 38.08 | 38.08 | 0.63% | 183,215 |
| Oct 28, 2025 | 38.05 | 38.35 | 37.66 | 37.84 | 37.84 | -0.47% | 107,008 |
| Oct 27, 2025 | 38.08 | 38.38 | 37.80 | 38.02 | 38.02 | 0.40% | 104,469 |
| Oct 24, 2025 | 38.30 | 38.41 | 37.77 | 37.87 | 37.87 | 0.26% | 70,716 |
| Oct 23, 2025 | 37.02 | 37.77 | 37.02 | 37.77 | 37.77 | 1.56% | 110,096 |
| Oct 22, 2025 | 37.37 | 37.63 | 36.70 | 37.19 | 37.19 | -1.38% | 111,999 |
| Oct 21, 2025 | 37.29 | 37.80 | 37.11 | 37.71 | 37.71 | 0.94% | 108,652 |
| Oct 20, 2025 | 36.65 | 37.36 | 36.59 | 37.36 | 37.36 | 2.55% | 93,113 |
| Oct 17, 2025 | 36.70 | 37.17 | 36.31 | 36.43 | 36.43 | -1.96% | 138,391 |
| Oct 16, 2025 | 36.81 | 37.37 | 36.61 | 37.16 | 37.16 | 0.46% | 178,339 |
| Oct 15, 2025 | 37.43 | 37.56 | 36.64 | 36.99 | 36.99 | -0.75% | 114,159 |
| Oct 14, 2025 | 36.05 | 37.53 | 35.72 | 37.27 | 37.27 | 4.81% | 261,773 |
| Oct 10, 2025 | 37.06 | 37.20 | 35.52 | 35.56 | 35.56 | -3.63% | 273,696 |
| Oct 9, 2025 | 37.09 | 37.14 | 36.54 | 36.90 | 36.90 | -0.35% | 81,199 |
| Oct 8, 2025 | 37.13 | 37.15 | 36.79 | 37.03 | 37.03 | 0.46% | 73,983 |
| Oct 7, 2025 | 37.28 | 37.74 | 36.77 | 36.86 | 36.86 | -1.18% | 137,947 |
| Oct 6, 2025 | 37.63 | 37.63 | 36.99 | 37.30 | 37.30 | -0.67% | 147,432 |
| Oct 3, 2025 | 36.57 | 37.89 | 36.57 | 37.55 | 37.55 | 2.23% | 229,989 |
| Oct 2, 2025 | 36.72 | 36.89 | 36.39 | 36.73 | 36.73 | -0.11% | 175,299 |
| Oct 1, 2025 | 36.52 | 37.61 | 36.46 | 36.77 | 36.77 | 0.99% | 181,593 |
| Sep 30, 2025 | 36.65 | 36.65 | 35.73 | 36.41 | 36.41 | -0.76% | 176,641 |
| Sep 29, 2025 | 35.95 | 36.70 | 35.75 | 36.69 | 36.69 | 2.37% | 436,247 |
| Sep 26, 2025 | 36.60 | 36.68 | 35.79 | 35.84 | 35.84 | -2.32% | 209,957 |
| Sep 25, 2025 | 37.52 | 37.52 | 36.65 | 36.69 | 36.69 | -2.96% | 158,182 |
| Sep 24, 2025 | 38.12 | 38.47 | 37.15 | 37.81 | 37.81 | -0.81% | 158,815 |
| Sep 23, 2025 | 38.60 | 39.21 | 38.03 | 38.12 | 38.12 | -1.14% | 148,213 |
| Sep 22, 2025 | 38.34 | 38.60 | 37.99 | 38.56 | 38.56 | 0.16% | 97,318 |
| Sep 19, 2025 | 39.59 | 39.59 | 37.96 | 38.50 | 38.50 | -1.08% | 478,701 |
| Sep 18, 2025 | 39.09 | 39.37 | 38.02 | 38.92 | 38.92 | 0.21% | 230,261 |
| Sep 17, 2025 | 38.64 | 39.51 | 38.57 | 38.84 | 38.84 | 0.94% | 228,065 |
| Sep 16, 2025 | 38.36 | 38.49 | 37.92 | 38.48 | 38.48 | 0.79% | 186,459 |
| Sep 15, 2025 | 38.05 | 38.35 | 37.31 | 38.18 | 38.18 | 0.93% | 162,005 |
| Sep 12, 2025 | 37.84 | 38.13 | 37.49 | 37.83 | 37.83 | -0.86% | 179,541 |
| Sep 11, 2025 | 37.02 | 38.21 | 37.02 | 38.16 | 38.16 | 2.88% | 201,301 |
| Sep 10, 2025 | 37.19 | 37.57 | 37.00 | 37.09 | 37.09 | -0.24% | 246,200 |
| Sep 9, 2025 | 37.97 | 38.04 | 37.00 | 37.18 | 37.18 | -2.31% | 156,804 |
| Sep 8, 2025 | 38.12 | 38.19 | 37.70 | 38.06 | 38.06 | -0.50% | 111,174 |
| Sep 5, 2025 | 37.92 | 38.54 | 37.72 | 38.25 | 38.25 | 1.08% | 166,962 |
| Sep 4, 2025 | 37.35 | 37.91 | 36.97 | 37.84 | 37.84 | 1.80% | 236,022 |
| Sep 3, 2025 | 37.02 | 37.28 | 36.88 | 37.17 | 37.17 | -0.19% | 169,202 |
| Sep 2, 2025 | 37.49 | 37.60 | 36.94 | 37.24 | 37.24 | -2.05% | 98,994 |
| Aug 29, 2025 | 38.06 | 38.12 | 37.57 | 38.02 | 38.02 | 0.26% | 265,120 |
| Aug 28, 2025 | 37.45 | 37.96 | 37.42 | 37.92 | 37.92 | 1.36% | 234,404 |
| Aug 27, 2025 | 37.66 | 38.06 | 37.32 | 37.41 | 37.41 | -1.21% | 271,914 |
| Aug 26, 2025 | 37.23 | 37.87 | 37.13 | 37.87 | 37.87 | 1.45% | 275,759 |
| Aug 25, 2025 | 37.89 | 37.89 | 37.01 | 37.33 | 37.33 | -1.92% | 128,061 |
| Aug 22, 2025 | 37.48 | 38.29 | 37.09 | 38.06 | 38.06 | 2.67% | 292,222 |
| Aug 21, 2025 | 37.15 | 37.40 | 36.72 | 37.07 | 37.07 | -0.70% | 196,166 |
| Aug 20, 2025 | 37.62 | 37.72 | 37.25 | 37.33 | 37.33 | -1.16% | 158,449 |
| Aug 19, 2025 | 38.10 | 38.37 | 37.67 | 37.77 | 37.77 | -0.40% | 109,661 |
| Aug 18, 2025 | 38.04 | 38.33 | 37.66 | 37.92 | 37.92 | -0.86% | 172,402 |
| Aug 15, 2025 | 38.99 | 39.22 | 38.17 | 38.25 | 38.25 | -2.32% | 287,006 |
| Aug 14, 2025 | 39.33 | 39.40 | 38.79 | 39.16 | 39.16 | -1.66% | 154,355 |
| Aug 13, 2025 | 39.46 | 40.08 | 39.38 | 39.82 | 39.82 | 1.01% | 195,624 |
| Aug 12, 2025 | 39.75 | 40.00 | 39.12 | 39.42 | 39.42 | -0.40% | 169,979 |
| Aug 11, 2025 | 38.68 | 39.75 | 38.57 | 39.58 | 39.58 | 1.98% | 204,807 |
| Aug 8, 2025 | 40.33 | 40.76 | 38.68 | 38.81 | 38.81 | -4.36% | 250,461 |
| Aug 7, 2025 | 42.13 | 42.14 | 39.50 | 40.58 | 40.58 | -4.92% | 606,873 |
| Aug 6, 2025 | 41.66 | 42.69 | 41.66 | 42.68 | 42.68 | 2.30% | 214,122 |
| Aug 5, 2025 | 41.39 | 42.31 | 41.33 | 41.72 | 41.72 | 1.16% | 196,170 |
| Aug 1, 2025 | 41.56 | 41.60 | 40.53 | 41.24 | 41.24 | -1.93% | 131,971 |
| Jul 31, 2025 | 42.35 | 42.94 | 41.90 | 42.05 | 42.05 | -1.15% | 205,380 |
| Jul 30, 2025 | 43.02 | 43.10 | 42.23 | 42.54 | 42.54 | -1.35% | 152,318 |
| Jul 29, 2025 | 44.07 | 44.14 | 42.74 | 43.12 | 43.12 | -1.91% | 156,270 |
| Jul 28, 2025 | 44.11 | 44.14 | 43.69 | 43.96 | 43.96 | -0.20% | 146,852 |
| Jul 25, 2025 | 43.24 | 44.23 | 43.17 | 44.05 | 44.05 | 2.11% | 189,686 |
| Jul 24, 2025 | 43.25 | 44.38 | 42.95 | 43.14 | 43.14 | 1.34% | 302,289 |
| Jul 23, 2025 | 42.83 | 42.89 | 42.29 | 42.57 | 42.57 | 1.21% | 151,296 |
| Jul 22, 2025 | 42.02 | 42.38 | 41.57 | 42.06 | 42.06 | -0.52% | 215,993 |
| Jul 21, 2025 | 43.19 | 43.47 | 42.24 | 42.28 | 42.28 | -1.54% | 177,845 |
| Jul 18, 2025 | 42.78 | 43.33 | 42.40 | 42.94 | 42.94 | 0.42% | 174,479 |
| Jul 17, 2025 | 41.16 | 43.12 | 41.16 | 42.76 | 42.76 | 3.59% | 272,493 |
| Jul 16, 2025 | 40.58 | 41.63 | 40.26 | 41.28 | 41.28 | 1.47% | 257,163 |